Prosus N.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	72.240	72.290	71.520	72.080	32.789	761
2023-03-30	71.500	72.000	71.500	71.850	32.685	1,831
2023-03-29	70.820	71.770	70.800	71.770	32.648	4,368
2023-03-28	69.280	69.890	68.980	69.880	31.789	4,967
2023-03-27	68.620	68.700	66.860	67.310	30.620	7,528
2023-03-24	71.160	71.160	70.280	71.000	32.298	1,247
2023-03-23	70.090	71.550	70.040	71.480	32.516	7,193
2023-03-22	66.590	67.880	66.430	67.090	30.519	3,555
2023-03-21	66.380	66.380	65.470	65.470	29.782	6,114
2023-03-20	64.540	66.150	64.540	65.620	29.851	628
2023-03-17	66.340	66.340	64.500	64.540	29.359	7,077
2023-03-16	64.760	65.770	63.450	65.470	29.782	17,779
2023-03-15	65.280	65.280	63.950	64.380	29.287	4,562
2023-03-14	65.220	66.880	65.220	66.880	30.424	4,464
2023-03-13	66.480	66.990	63.860	65.460	29.778	7,147
2023-03-10	65.000	65.350	64.760	65.220	29.669	3,771
2023-03-09	65.670	66.570	65.670	66.440	30.224	950
2023-03-08	67.360	67.950	67.200	67.760	30.824	1,933
2023-03-07	69.130	69.500	67.910	67.910	30.892	7,624
2023-03-06	70.210	70.210	69.500	69.640	31.679	3,843
2023-03-03	70.000	70.260	69.510	70.190	31.930	1,840
2023-03-02	69.200	69.950	68.650	69.930	31.811	1,354
2023-03-01	72.140	72.140	69.840	69.840	31.770	1,131
2023-02-28	67.380	68.250	67.370	68.160	31.006	1,861
2023-02-27	68.030	68.520	67.730	67.730	30.811	2,384
2023-02-24	68.400	68.580	66.440	66.440	30.224	2,755
2023-02-23	69.040	69.580	68.610	68.610	31.211	2,099
2023-02-22	68.300	69.210	68.300	68.770	31.284	8,579
2023-02-21	70.420	70.420	68.780	69.370	31.557	5,031
2023-02-20	73.010	73.080	72.400	73.080	33.244	2,709
2023-02-17	73.220	73.530	72.660	73.530	33.449	4,653
2023-02-16	75.400	75.420	74.780	74.780	34.018	1,027
2023-02-15	74.010	75.370	74.010	75.370	34.286	4,122
2023-02-14	74.890	75.600	74.310	74.350	33.822	2,672
2023-02-13	74.600	75.940	74.600	75.900	34.527	682
2023-02-10	74.460	74.700	73.550	74.040	33.681	1,319
2023-02-09	75.850	76.000	75.020	75.150	34.186	1,225
2023-02-08	74.260	74.350	73.670	73.670	33.513	1,090
2023-02-07	73.090	73.900	73.090	73.860	33.599	820
2023-02-06	73.850	73.850	71.900	73.280	33.335	5,602
2023-02-03	74.210	75.000	73.900	74.420	33.854	1,639
2023-02-02	74.120	74.510	73.500	74.210	33.758	2,197
2023-02-01	74.160	74.160	72.940	72.970	33.194	4,215
2023-01-31	72.850	73.970	72.800	73.910	33.622	711
2023-01-30	74.940	74.940	72.780	73.240	33.317	2,380
2023-01-27	78.170	79.280	78.170	78.240	35.592	3,171
2023-01-26	77.140	78.200	77.140	77.260	35.146	1,637
2023-01-25	76.280	76.570	75.290	75.760	34.463	4,119
2023-01-24	76.000	76.980	75.600	76.980	35.018	1,735
2023-01-23	75.170	76.220	75.030	76.130	34.632	752
2023-01-20	75.140	75.510	74.770	75.370	34.286	440
2023-01-19	75.000	75.000	73.540	74.660	33.963	3,753
2023-01-18	76.200	76.200	74.700	74.700	33.981	4,130
2023-01-17	75.030	75.730	74.660	75.730	34.450	4,115
2023-01-16	75.450	75.670	74.320	75.010	34.122	5,078
2023-01-13	75.930	76.800	75.460	75.750	34.459	3,394
2023-01-12	73.860	75.300	73.860	74.770	34.013	13,023
2023-01-11	75.230	76.800	75.110	75.110	34.168	10,262
2023-01-10	73.440	74.410	73.260	74.410	33.849	3,197
2023-01-09	74.000	74.690	74.000	74.510	33.895	3,548

← NewerPage 16 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	0.2000 EUR
2024-10-31	0.1000 EUR
2023-11-02	0.0700 EUR
2022-09-01	0.1400 EUR
2021-10-28	0.1400 EUR
2020-10-22	0.1100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.